Catella AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	35.750	36.100	34.000	35.950	31.208	93,322
2022-09-27	35.700	36.400	35.300	35.300	30.643	53,093
2022-09-26	36.000	36.850	35.700	35.700	30.991	31,594
2022-09-23	37.350	37.400	36.100	36.850	31.989	118,750
2022-09-22	38.300	38.300	36.850	37.350	32.423	76,314
2022-09-21	37.300	38.950	37.200	38.500	33.421	181,857
2022-09-20	38.950	39.700	37.300	37.300	32.379	180,680
2022-09-19	39.900	39.900	38.550	39.450	34.246	65,811
2022-09-16	41.100	41.300	39.600	39.900	34.636	56,595
2022-09-15	41.500	41.800	40.850	41.150	35.722	44,438
2022-09-14	42.000	42.000	41.100	41.550	36.069	27,665
2022-09-13	42.450	42.850	41.100	41.900	36.373	64,828
2022-09-12	40.800	43.350	39.900	42.550	36.937	100,400
2022-09-09	40.950	41.850	40.600	41.050	35.635	193,281
2022-09-08	41.150	41.150	40.400	40.900	35.505	84,389
2022-09-07	40.100	41.000	39.350	40.050	34.767	89,040
2022-09-06	40.400	41.350	39.900	40.100	34.810	40,537
2022-09-05	39.600	40.500	38.750	40.500	35.157	106,244
2022-09-02	38.800	39.850	37.950	39.600	34.376	85,368
2022-09-01	39.000	39.000	37.250	38.450	33.378	86,148
2022-08-31	38.600	39.000	38.500	39.000	33.855	308,322
2022-08-30	38.900	39.000	38.500	38.700	33.595	73,942
2022-08-29	38.450	38.900	37.050	38.600	33.508	60,913
2022-08-26	38.200	39.000	38.200	39.000	33.855	209,096
2022-08-25	38.900	38.900	37.750	38.200	33.161	16,811
2022-08-24	36.900	37.750	36.900	37.750	32.770	32,728
2022-08-23	36.750	37.600	36.700	37.250	32.336	46,851
2022-08-22	38.250	38.250	36.650	36.750	31.902	80,123
2022-08-19	39.000	39.000	37.250	38.150	33.117	175,091
2022-08-18	36.650	37.400	35.950	37.200	32.293	49,037
2022-08-17	36.100	36.800	35.800	36.650	31.815	43,135
2022-08-16	35.800	36.650	35.750	36.650	31.815	39,243
2022-08-15	36.850	36.850	35.800	35.800	31.077	20,670
2022-08-12	37.000	37.000	35.600	36.850	31.989	35,717
2022-08-11	35.700	36.850	35.000	36.050	31.294	30,767
2022-08-10	33.500	36.000	33.400	35.750	31.034	72,637
2022-08-09	34.550	34.550	33.300	33.500	29.081	23,793
2022-08-08	34.250	34.600	33.200	34.550	29.992	39,781
2022-08-05	34.400	34.450	34.000	34.250	29.732	28,699
2022-08-04	34.150	34.750	34.100	34.400	29.862	13,050
2022-08-03	34.500	34.700	34.000	34.150	29.645	40,650
2022-08-02	33.950	34.500	33.450	34.050	29.558	41,572
2022-08-01	34.150	34.350	33.300	34.200	29.688	23,705
2022-07-29	33.950	34.450	33.100	34.150	29.645	32,472
2022-07-28	33.450	34.000	32.950	33.950	29.471	14,246
2022-07-27	33.650	33.650	32.400	32.900	28.560	32,254
2022-07-26	33.050	34.350	32.700	32.800	28.473	29,019
2022-07-25	34.100	34.100	32.700	33.050	28.690	12,926
2022-07-22	33.650	34.650	33.650	34.050	29.558	40,508
2022-07-21	33.700	33.850	32.900	33.250	28.864	5,167
2022-07-20	33.400	33.800	33.250	33.700	29.254	1,665
2022-07-19	33.000	33.350	32.600	32.900	28.560	7,367
2022-07-18	32.800	33.350	32.100	33.150	28.777	9,668
2022-07-15	31.900	32.700	31.800	32.700	28.386	8,625
2022-07-14	32.000	32.150	31.150	31.800	27.605	37,025
2022-07-13	32.750	33.250	31.100	32.000	27.779	70,853
2022-07-12	32.650	32.950	32.500	32.750	28.430	13,075
2022-07-11	31.950	32.900	31.300	32.650	28.343	34,418
2022-07-08	32.150	32.250	31.300	31.950	27.735	30,990
2022-07-07	31.450	32.250	31.250	32.150	27.909	18,062

← NewerPage 18 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	0.9000 SEK
2025-05-21	0.9000 SEK
2024-05-23	0.9000 SEK
2023-05-11	1.2000 SEK
2022-05-25	1.0000 SEK
2021-05-26	0.9000 SEK
2019-05-28	1.2000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.